ＭＡＸＩＳ日経半導体株上場投信（221A）の銘柄情報

ＭＡＸＩＳ日経半導体株上場投信 221A

ETF等 その他 最終更新: 2026/10/08
1,225.5円
(時刻：15:30)
▼ -39.0円 (-3.08%)

価格情報

始値 1,241.0円
高値 1,262.0円
安値 1,225.5円
終値 1,225.5円
出来高 73,140株
売買代金 91,284,030円
売り気配 (15:30) 1,235.0円
買い気配 (15:30) 1,225.0円
年初来高値 (2026/06/23) 1,739.0円
年初来安値 (2026/01/05) 640.5円

基本情報

銘柄名 ＭＡＸＩＳ日経半導体株上場投信
英文銘柄名 MAXIS NIKKEI SEMICONDUCTOR STOCK (JAPAN) ETF
時価総額 10,049,449,365.0円
発行済株式総数 7,453,370株
単元株式数 10
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/06/12 4,540 110 240,110 5,760
2026/06/11 4,430 -470 234,350 2,820
2026/06/10 4,900 -2,490 231,530 -4,500
2026/06/09 7,390 40 236,030 -11,350
2026/06/08 7,350 -360 247,380 33,550
2026/05/29 4,570 -1,070 144,460 -920
2026/05/28 5,640 1,560 145,380 13,660
2026/05/22 3,040 -19,550 104,610 -5,870
2026/05/21 22,590 -430 110,480 660
2026/05/20 23,020 18,890 109,820 -32,690
2026/05/19 4,130 -1,590 142,510 31,150
2026/05/18 5,720 400 111,360 12,630
2026/05/15 5,320 1,170 98,730 -16,290
2026/05/14 4,150 20 115,020 -6,330
2026/05/13 4,130 -790 121,350 -3,820
2026/05/12 4,920 680 125,170 40,060
2026/05/11 4,240 -810 85,110 -3,960
2026/05/08 5,050 1,720 89,070 -810
2026/05/07 3,330 200 89,880 6,950
2026/05/01 3,130 -20 82,930 -9,530
2026/04/30 3,150 -350 92,460 -3,750
2026/04/28 3,500 -1,150 96,210 6,260
2026/04/27 4,650 20 89,950 35,170
2026/04/24 4,630 130 54,780 -1,170
2026/04/23 4,500 30 55,950 1,990
2026/04/22 4,470 90 53,960 -9,040
2026/04/21 4,380 -1,080 63,000 160
2026/04/20 5,460 -2,190 62,840 -1,240
2026/04/17 7,650 -670 64,080 330
2026/04/16 8,320 340 63,750 2,050
2026/04/15 7,980 -250 61,700 18,530
2026/04/14 8,230 -100 43,170 -4,930
2026/04/13 8,330 580 48,100 13,210
2026/04/10 7,750 180 34,890 260
2026/04/09 7,570 -180 34,630 -4,680
2026/04/08 7,750 1,610 39,310 110
2026/04/07 6,140 -5,300 39,200 1,520
2026/04/06 11,440 980 37,680 190
2026/04/03 10,460 460 37,490 2,500
2026/04/02 10,000 3,650 34,990 170
2026/04/01 6,350 70 34,820 370
2026/03/31 6,280 70 34,450 490
2026/03/27 5,980 30 36,080 2,010
2026/03/26 5,950 -1,030 34,070 320
2026/03/25 6,980 -100 33,750 80
2026/03/24 7,080 -500 33,670 2,120
2026/03/23 7,580 690 31,550 760
2026/03/19 6,890 -930 30,790 -6,300
2026/03/18 7,820 940 37,090 -800
2026/03/17 6,880 -500 37,890 1,860
2026/03/16 7,380 350 36,030 880
2026/03/13 7,030 -170 35,150 -560
2026/03/12 7,200 1,360 35,710 -16,150
2026/03/11 5,840 -660 51,860 18,570
2026/03/10 6,500 640 33,290 -1,550
2026/03/09 5,860 0 34,840 -1,560
2026/03/06 5,860 -130 36,400 2,620
2026/03/05 5,990 160 33,780 -3,430
2026/03/04 5,830 -20 37,210 -1,330
2026/03/03 5,850 10 38,540 2,320
2026/03/02 5,840 -30 36,220 -8,680
2026/02/27 5,870 40 44,900 2,950
2026/02/26 5,830 -770 41,950 2,040
2026/02/25 6,600 580 39,910 -6,190
2026/02/24 6,020 50 46,100 370
2026/02/20 5,970 -50 45,730 300
2026/02/19 6,020 10 45,430 6,490
2026/02/18 6,010 40 38,940 2,880
2026/02/17 5,970 -10 36,060 630
2026/02/16 5,980 -3,070 35,430 4,650
2026/02/13 9,050 3,100 30,780 -3,030
2026/02/12 5,950 50 33,810 6,670
2026/02/10 5,900 20 27,140 -3,020
2026/02/09 5,880 0 30,160 -1,110
2026/02/06 5,880 -1,410 31,270 330
2026/02/05 7,290 110 30,940 -960
2026/02/04 7,180 320 31,900 -2,190
2026/02/03 6,860 2,090 34,090 -4,730
2026/02/02 4,770 -1,070 38,820 -6,890
2026/01/30 5,840 510 45,710 3,690
2026/01/29 5,330 -3,020 42,020 2,960
2026/01/28 8,350 2,270 39,060 1,700
2026/01/27 6,080 1,310 37,360 8,140
2026/01/26 4,770 -40 29,220 840
2026/01/23 4,810 -100 28,380 -50
2026/01/22 4,910 0 28,430 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/07 11,660 -2,000 272,140 -20,330
2026/10/06 13,660 -1,000 292,470 16,740
2026/10/05 14,660 5,700 275,730 -910
2026/10/02 8,960 -6,990 276,640 5,940
2026/10/01 15,950 3,070 270,700 -13,580
2026/09/30 12,880 -510 284,280 8,200
2026/09/29 13,390 5,070 276,080 1,220
2026/09/28 8,320 -2,460 274,860 1,410
2026/09/25 10,780 2,150 273,450 -5,980
2026/09/18 4,830 1,930 278,420 -30,710
2026/09/11 2,900 -70 309,130 -6,260
2026/09/04 2,970 -5,360 315,390 -19,560
2026/08/28 8,330 3,700 334,950 30,480
2026/08/21 4,630 -3,920 304,470 -19,670
2026/08/14 8,550 2,370 324,140 -50,890
2026/08/07 6,180 -5,930 375,030 -15,630
2026/07/31 12,110 170 390,660 85,460
2026/07/24 11,940 6,120 305,200 -5,160
2026/07/17 5,820 -14,380 310,360 -3,090
2026/07/10 20,200 11,650 313,450 -38,460
2026/07/03 8,550 -1,130 351,910 -29,600
2026/06/26 9,680 -2,850 381,510 52,260
2026/06/19 12,530 7,530 329,250 84,340
2026/06/12 5,000 -2,350 244,910 -2,470
2026/06/05 7,350 2,610 247,380 98,710
2026/05/22 3,720 -2,000 117,410 6,050
2026/05/15 5,720 2,390 111,360 21,480
2026/05/01 3,330 -1,320 89,880 -70
2026/04/24 4,650 -810 89,950 27,110
2026/04/17 5,460 -2,870 62,840 14,740
2026/04/10 8,330 -3,110 48,100 10,420
2026/04/03 11,440 5,230 37,680 3,720
2026/03/27 6,210 -1,370 33,960 2,410
2026/03/19 7,580 200 31,550 -4,480
2026/03/13 7,380 1,520 36,030 1,190
2026/03/06 5,860 20 34,840 -1,380
2026/02/27 5,840 -180 36,220 -9,880
2026/02/20 6,020 40 46,100 10,670
2026/02/13 5,980 100 35,430 5,270
2026/02/06 5,880 1,110 30,160 -8,660
2026/01/30 4,770 0 38,820 9,600
2026/01/23 4,770 -140 29,220 18,290
2026/01/16 4,910 -2,820 10,930 -11,510
2026/01/09 7,730 2,190 22,440 -11,710

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人#111,7000.40%2025/09/05
合計・最新計算日11,7000.40%2025/09/05

空売り残高（履歴）

計算日 商号 空売り残高
2026/06/29 Jane Street Asia Trading Limited 9,550
（0.84%→0.15%）
2026/06/26 Jane Street Asia Trading Limited 51,990
（0.54%→0.84%）
2026/06/25 Jane Street Asia Trading Limited 31,460
（0.44%→0.54%）
2026/06/24 Jane Street Asia Trading Limited 24,210
（0.90%→0.44%）
2026/06/23 Jane Street Asia Trading Limited 47,390
（0.53%→0.90%）
2026/06/22 Jane Street Asia Trading Limited 26,330
（0.84%→0.53%）
2026/06/18 Jane Street Asia Trading Limited 39,710
（None→0.84%）
2026/06/08 Jane Street Asia Trading Limited 14,690
（0.63%→0.36%）
2026/06/05 Jane Street Asia Trading Limited 25,570
（0.37%→0.63%）
2026/05/21 個人 0
（0.63%→0.00%）
2026/05/19 個人 20,000
（None→0.63%）
2026/05/18 Jane Street Asia Trading Limited 0
（0.51%→0.00%）
2026/05/15 Jane Street Asia Trading Limited 16,340
（0.87%→0.51%）
2026/05/14 Jane Street Asia Trading Limited 27,830
（None→0.87%）
2026/02/18 JANE STREET SINGAPORE PTE. LIMITED 0
（0.51%→0.00%）
2026/02/12 JANE STREET SINGAPORE PTE. LIMITED 10,940
（None→0.51%）

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/04/16 0 12 *****

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/10/08 東証 9,770 500 9,270 0 7
2026/10/07 東証 9,900 200 9,700 0 28 - - -
2026/10/06 東証 10,940 390 10,550 0 7 - - -
2026/10/05 東証 10,460 310 10,150 0 7 - - -
2026/10/02 東証 10,640 330 10,310 0 7 - - -
2026/10/01 東証 10,900 330 10,570 0 7 - - -
2026/09/30 東証 10,380 100 10,280 0 21 - - -
2026/09/29 東証 11,590 100 11,490 0 7 - - -
2026/09/28 東証 10,580 100 10,480 0 7 - - -
2026/09/25 東証 10,600 100 10,500 0 7 - - -
2026/09/24 東証 10,590 100 10,490 0 7 - - -
2026/09/18 東証 10,490 100 10,390 0 21 - - -
2026/09/17 東証 10,390 100 10,290 0 7 - - -
2026/09/16 東証 10,520 100 10,420 0 42 - - -
2026/09/15 東証 10,700 100 10,600 0 7 - - -
2026/09/14 東証 10,500 100 10,400 0 7 - - -
2026/09/11 東証 10,820 300 10,520 0 7 - - -
2026/09/10 東証 11,080 300 10,780 0 7 - - -
2026/09/09 東証 11,040 300 10,740 0 21 - - -
2026/09/08 東証 11,050 300 10,750 0 7 - - -
2026/09/07 東証 38,480 300 38,180 0 7 - - -
2026/09/04 東証 38,930 300 38,630 0 7 - - -
2026/09/03 東証 40,780 300 40,480 0 7 - - -
2026/09/02 東証 40,030 300 39,730 0 21 - - -
2026/09/01 東証 40,110 310 39,800 0 7 - - -
2026/08/31 東証 42,560 310 42,250 0 7 - - -
2026/08/25 東証 43,280 300 42,980 0 7
2026/08/24 東証 43,290 100 43,190 0 7 - - -
2026/08/21 東証 43,450 100 43,350 0 7 - - -
2026/08/20 東証 44,020 100 43,920 0 7 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/04/16 330 337 321 325 9,210 -
2025/04/17 326 332 323 332 1,360 2.34
2025/04/18 331 333 327 329 4,240 -1.05
2025/04/21 328 330 325 325 3,650 -1.06
2025/04/22 325 327 324 325 1,920 -0.12
2025/04/23 339 339 330 332 14,070 2.09
2025/04/24 342 342 338 339 3,610 2.29
2025/04/25 351 354 349 354 10,780 4.24
2025/04/28 360 360 349 349 7,310 -1.36
2025/04/30 349 351 347 347 3,030 -0.72
2025/05/01 355 360 352 358 9,110 3.23
2025/05/02 360 363 357 361 9,260 0.92
2025/05/07 360 365 358 360 4,870 -0.28
2025/05/08 365 369 364 369 606,340 2.53
2025/05/09 376 376 370 371 18,970 0.38
2025/05/12 375 387 375 386 25,060 4.05
2025/05/13 401 401 391 392 33,510 1.74
2025/05/14 401 405 399 405 17,860 3.37
2025/05/15 402 402 397 398 14,670 -1.83
2025/05/16 400 400 388 388 12,060 -2.46
2025/05/19 386 389 383 383 248,730 -1.34
2025/05/20 387 395 387 395 5,820 3.13
2025/05/21 391 391 383 385 5,260 -2.53
2025/05/22 376 380 376 378 4,260 -1.95
2025/05/23 386 386 378 378 4,340 0.03
2025/05/26 380 390 380 390 6,200 3.26
2025/05/27 389 389 385 385 1,640 -1.28
2025/05/28 397 397 390 390 6,170 1.35
2025/05/29 398 404 397 402 63,400 3.13
2025/05/30 398 398 391 395 43,620 -1.84
2025/06/02 385 385 382 383 17,300 -2.99
2025/06/03 385 389 383 383 6,900 0.05
2025/06/04 391 393 389 389 42,410 1.54
2025/06/05 389 397 389 393 4,370 0.90
2025/06/06 393 400 393 400 5,030 1.94
2025/06/09 402 406 402 405 6,050 1.20
2025/06/10 408 414 406 414 31,570 2.12
2025/06/11 412 416 412 414 20,450 -0.05
2025/06/12 416 416 411 411 8,210 -0.65
2025/06/13 411 416 401 403 11,050 -2.02
2025/06/16 404 413 404 410 10,360 1.86
2025/06/17 418 425 417 425 15,740 3.66
2025/06/18 419 427 419 427 40,990 0.56
2025/06/19 427 427 420 421 4,040 -1.59
2025/06/20 424 429 417 429 4,620 1.88
2025/06/23 415 425 415 425 21,580 -0.91
2025/06/24 428 434 428 433 43,170 1.98
2025/06/25 440 443 436 443 34,630 2.31
2025/06/26 445 448 443 446 10,750 0.72
2025/06/27 449 461 449 459 131,050 2.80
2025/06/30 465 469 458 461 18,070 0.52
2025/07/01 454 456 452 453 4,430 -1.69
2025/07/02 440 453 440 449 110,940 -0.97
2025/07/03 457 457 451 454 39,810 1.11
2025/07/04 461 461 455 455 10,140 0.31
2025/07/07 456 458 451 454 10,320 -0.22
2025/07/08 450 461 450 457 46,470 0.62
2025/07/09 465 465 457 459 8,830 0.42
2025/07/10 463 463 458 460 13,470 0.31
2025/07/11 465 469 464 464 9,420 0.78
2025/07/14 465 466 463 466 8,090 0.34
2025/07/15 469 472 460 472 48,950 1.37
2025/07/16 472 480 470 470 49,260 -0.42
2025/07/17 475 475 463 474 7,560 0.83
2025/07/18 472 472 462 464 23,500 -2.07
2025/07/22 464 468 462 463 46,920 -0.24
2025/07/23 470 472 462 471 41,150 1.73
2025/07/24 474 475 470 472 85,270 0.17
2025/07/25 468 472 466 466 12,780 -1.17
2025/07/28 461 461 453 456 17,070 -2.32
2025/07/29 449 452 447 447 17,870 -1.80
2025/07/30 451 451 447 448 26,880 0.16
2025/07/31 450 460 450 456 16,590 1.83
2025/08/01 441 441 431 436 23,310 -4.36
2025/08/04 420 432 420 432 16,950 -0.99
2025/08/05 436 441 432 435 6,980 0.62
2025/08/06 428 428 424 424 11,600 -2.46
2025/08/07 424 427 419 427 47,300 0.68
2025/08/08 430 436 429 432 52,530 1.12
2025/08/12 440 449 440 447 21,810 3.45
2025/08/13 457 459 452 452 46,260 1.25
2025/08/14 452 454 447 448 5,490 -1.02
2025/08/15 449 453 448 448 2,190 0.09
2025/08/18 450 453 448 448 4,690 0.00
2025/08/19 450 454 450 452 7,300 0.78
2025/08/20 443 446 436 438 6,240 -2.97
2025/08/21 436 439 430 430 4,350 -1.85
2025/08/22 438 438 434 435 870 1.12
2025/08/25 432 444 432 437 20,030 0.55
2025/08/26 434 438 434 436 9,800 -0.30
2025/08/27 436 444 435 442 3,720 1.31
2025/08/28 443 448 437 448 14,240 1.54
2025/08/29 448 448 444 448 5,900 -0.16
2025/09/01 443 443 426 430 41,830 -3.93
2025/09/02 435 435 427 432 7,730 0.42
2025/09/03 424 432 424 426 2,620 -1.34
2025/09/04 428 432 427 432 33,880 1.29
2025/09/05 434 439 433 436 24,450 0.95
2025/09/08 436 446 436 444 9,420 1.86
2025/09/09 451 456 451 452 47,470 1.80
2025/09/10 456 458 455 458 10,170 1.26
2025/09/11 460 470 460 469 22,450 2.56
2025/09/12 474 479 472 476 22,260 1.34
2025/09/16 480 489 480 486 27,180 2.23
2025/09/17 485 495 485 490 20,840 0.74
2025/09/18 490 509 490 509 77,260 3.84
2025/09/19 520 525 500 513 425,910 0.85
2025/09/22 522 533 516 530 39,360 3.32
2025/09/24 522 532 522 529 18,790 -0.09
2025/09/25 531 536 527 533 30,070 0.68
2025/09/26 526 528 514 514 26,720 -3.55
2025/09/29 510 541 510 518 17,840 0.82
2025/09/30 511 539 511 523 27,180 0.93
2025/10/01 513 517 509 513 14,620 -1.91
2025/10/02 520 535 518 535 103,280 4.25
2025/10/03 538 545 533 541 20,980 1.16
2025/10/06 563 581 561 581 88,060 7.39
2025/10/07 592 596 574 588 85,030 1.20
2025/10/08 568 577 566 568 45,330 -3.38
2025/10/09 573 578 568 575 45,890 1.20
2025/10/10 576 576 560 567 78,530 -1.39
2025/10/14 557 567 544 545 98,790 -3.86
2025/10/15 545 560 542 559 22,770 2.48
2025/10/16 571 574 563 574 25,120 2.69
2025/10/17 572 572 558 563 13,110 -1.87
2025/10/20 574 579 565 567 20,310 0.82
2025/10/21 580 584 570 570 27,940 0.48
2025/10/22 573 578 563 578 6,140 1.32
2025/10/23 561 561 553 560 55,140 -3.05
2025/10/24 571 571 565 565 12,220 0.91
2025/10/27 575 585 575 584 29,440 3.34
2025/10/28 584 584 579 580 8,130 -0.74
2025/10/29 585 628 585 625 1,436,010 7.81
2025/10/30 635 635 615 625 243,590 -0.08
2025/10/31 627 641 624 641 144,320 2.69
2025/11/04 648 680 632 645 118,110 0.51
2025/11/05 625 629 582 615 291,360 -4.59
2025/11/06 620 622 606 606 89,220 -1.51
2025/11/07 596 604 580 604 33,460 -0.33
2025/11/10 611 612 601 604 31,090 0.03
2025/11/11 614 616 595 605 57,960 0.23
2025/11/12 607 607 584 593 40,840 -2.03
2025/11/13 595 613 595 603 40,900 1.72
2025/11/14 583 599 583 587 18,020 -2.67
2025/11/17 587 599 587 598 39,170 1.82
2025/11/18 588 592 573 576 38,270 -3.66
2025/11/19 567 578 557 578 42,800 0.43
2025/11/20 608 610 588 596 37,210 2.97
2025/11/21 586 586 557 569 135,970 -4.52
2025/11/25 579 580 565 569 35,670 0.04
2025/11/26 571 579 568 568 15,850 -0.11
2025/11/27 578 591 578 591 10,160 4.01
2025/11/28 595 599 586 589 30,450 -0.30
2025/12/01 585 598 574 574 35,810 -2.61
2025/12/02 583 588 583 583 6,180 1.59
2025/12/03 593 603 593 596 26,580 2.21
2025/12/04 603 612 600 609 27,520 2.22
2025/12/05 609 610 606 606 14,880 -0.51
2025/12/08 614 618 609 618 8,280 2.03
2025/12/09 622 627 620 622 7,080 0.55
2025/12/10 630 632 613 614 9,990 -1.24
2025/12/11 624 624 610 614 9,120 0.03
2025/12/12 624 624 610 617 17,160 0.47
2025/12/15 617 619 599 601 16,490 -2.61
2025/12/16 611 611 585 586 12,420 -2.46
2025/12/17 580 598 580 592 11,830 0.99
2025/12/18 582 590 576 590 10,510 -0.39
2025/12/19 588 590 586 588 11,010 -0.37
2025/12/22 600 616 600 612 20,660 4.24
2025/12/23 622 622 609 609 7,040 -0.56
2025/12/24 619 622 615 620 10,260 1.84
2025/12/25 620 628 620 621 13,570 0.05
2025/12/26 629 636 619 619 17,170 -0.24
2025/12/29 625 635 625 625 5,580 0.99
2025/12/30 615 627 615 627 10,830 0.22
2026/01/05 647 660 641 654 38,270 4.44
2026/01/06 668 674 660 674 30,840 3.03
2026/01/07 682 698 681 689 48,220 2.18
2026/01/08 680 683 669 669 33,950 -2.82
2026/01/09 669 679 662 679 14,480 1.37
2026/01/13 714 714 707 714 36,040 5.22
2026/01/14 722 730 720 729 27,800 2.10
2026/01/15 729 731 715 724 20,710 -0.69
2026/01/16 739 745 729 745 25,530 2.90
2026/01/19 745 756 734 756 46,840 1.48
2026/01/20 754 754 728 750 45,770 -0.79
2026/01/21 730 749 726 744 26,580 -0.79
2026/01/22 790 794 769 794 93,510 6.71
2026/01/23 798 810 770 792 47,270 -0.23
2026/01/26 770 773 756 770 39,930 -2.84
2026/01/27 765 814 762 809 16,550 5.11
2026/01/28 800 805 784 800 69,170 -1.11
2026/01/29 820 850 790 802 37,200 0.21
2026/01/30 801 805 785 785 53,000 -2.08
2026/02/02 797 798 753 753 43,000 -4.09
2026/02/03 787 800 769 769 30,510 2.15
2026/02/04 773 795 773 794 15,650 3.26
2026/02/05 794 794 764 783 106,910 -1.46
2026/02/06 772 788 757 780 57,980 -0.33
2026/02/09 834 835 805 818 61,570 4.86
2026/02/10 831 831 818 821 39,870 0.38
2026/02/12 830 843 829 840 45,840 2.31
2026/02/13 845 872 838 851 65,660 1.27
2026/02/16 853 853 839 839 38,140 -1.39
2026/02/17 840 844 829 844 14,620 0.55
2026/02/18 842 845 836 845 48,350 0.18
2026/02/19 852 866 848 848 75,810 0.31
2026/02/20 848 848 830 837 64,340 -1.27
2026/02/24 828 865 828 864 30,560 3.27
2026/02/25 869 890 869 890 28,640 2.99
2026/02/26 910 910 864 883 50,110 -0.81
2026/02/27 875 875 856 867 66,800 -1.79
2026/03/02 843 869 843 869 42,210 0.24
2026/03/03 871 877 836 850 36,910 -2.20
2026/03/04 814 838 782 801 75,410 -5.76
2026/03/05 816 849 811 825 59,860 3.00
2026/03/06 810 832 801 832 23,460 0.85
2026/03/09 767 795 738 795 85,260 -4.40
2026/03/10 810 812 791 804 82,470 1.13
2026/03/11 820 845 819 830 56,220 3.13
2026/03/12 823 831 806 828 23,050 -0.19
2026/03/13 823 826 795 826 28,340 -0.23
2026/03/16 816 824 803 818 24,560 -0.96
2026/03/17 827 839 804 806 19,670 -1.49
2026/03/18 816 841 816 838 40,710 4.02
2026/03/19 828 828 809 819 13,540 -2.35
2026/03/23 794 804 759 779 52,740 -4.85
2026/03/24 809 810 767 777 13,240 -0.26
2026/03/25 800 823 800 823 14,110 5.95
2026/03/26 823 823 796 797 20,070 -3.22
2026/03/27 782 787 767 780 26,120 -2.10
2026/03/30 760 765 745 762 26,080 -2.29
2026/03/31 747 760 729 749 24,790 -1.69
2026/04/01 788 797 774 792 45,260 5.77
2026/04/02 810 810 770 770 66,360 -2.83
2026/04/03 785 796 783 791 15,400 2.75
2026/04/06 795 812 795 803 29,370 1.49
2026/04/07 813 813 790 790 18,810 -1.62
2026/04/08 851 887 851 887 108,920 12.22
2026/04/09 887 887 868 882 44,510 -0.54
2026/04/10 886 920 886 917 72,140 4.01
2026/04/13 902 925 876 925 114,490 0.86
2026/04/14 975 985 960 985 341,180 6.45
2026/04/15 1,000 1,000 951 965 167,080 -2.00
2026/04/16 970 985 952 985 92,170 2.07
2026/04/17 979 980 950 960 44,900 -2.54
2026/04/20 970 970 947 950 38,920 -1.08
2026/04/21 960 980 957 980 49,990 3.19
2026/04/22 985 990 971 989 55,850 0.95
2026/04/23 1,010 1,010 971 998 66,720 0.88
2026/04/24 998 1,000 985 993 96,250 -0.51
2026/04/27 1,001 1,035 997 1,035 130,130 4.20
2026/04/28 1,030 1,030 1,005 1,018 58,960 -1.64
2026/04/30 1,005 1,018 997 1,018 48,770 0.05
2026/05/01 1,029 1,029 1,002 1,007 43,950 -1.08
2026/05/07 1,105 1,138 1,100 1,138 216,290 13.01
2026/05/08 1,095 1,118 1,088 1,118 132,970 -1.80
2026/05/11 1,178 1,178 1,123 1,123 191,480 0.49
2026/05/12 1,148 1,148 1,099 1,129 70,000 0.53
2026/05/13 1,101 1,136 1,090 1,136 106,310 0.62
2026/05/14 1,161 1,179 1,112 1,140 169,970 0.31
2026/05/15 1,140 1,140 1,045 1,074 145,660 -5.79
2026/05/18 1,150 1,160 1,100 1,112 234,240 3.59
2026/05/19 1,127 1,127 1,052 1,062 333,100 -4.54
2026/05/20 1,072 1,072 1,037 1,070 77,370 0.75
2026/05/21 1,121 1,156 1,095 1,138 462,580 6.36
2026/05/22 1,166 1,170 1,144 1,156 289,420 1.63
2026/05/25 1,185 1,250 1,182 1,250 145,900 8.13
2026/05/26 1,270 1,272 1,203 1,213 374,050 -2.96
2026/05/27 1,273 1,273 1,212 1,215 330,480 0.16
2026/05/28 1,200 1,211 1,161 1,204 225,380 -0.95
2026/05/29 1,237 1,240 1,204 1,238 169,170 2.87
2026/06/01 1,250 1,285 1,243 1,285 209,280 3.80
2026/06/02 1,291 1,304 1,237 1,304 276,990 1.48
2026/06/03 1,334 1,393 1,331 1,390 344,880 6.56
2026/06/04 1,374 1,392 1,349 1,379 287,700 -0.79
2026/06/05 1,357 1,358 1,313 1,355 208,060 -1.70
2026/06/08 1,205 1,281 1,200 1,245 351,990 -8.12
2026/06/09 1,302 1,316 1,260 1,316 276,000 5.70
2026/06/10 1,286 1,318 1,259 1,280 158,680 -2.74
2026/06/11 1,220 1,310 1,214 1,300 165,080 1.56
2026/06/12 1,399 1,416 1,377 1,400 336,210 7.69
2026/06/15 1,481 1,512 1,456 1,512 626,320 8.00
2026/06/16 1,538 1,565 1,506 1,530 487,870 1.19
2026/06/17 1,512 1,559 1,505 1,554 273,690 1.54
2026/06/18 1,585 1,600 1,568 1,586 351,420 2.09
2026/06/19 1,650 1,668 1,605 1,660 566,530 4.67
2026/06/22 1,659 1,725 1,640 1,713 695,180 3.19
2026/06/23 1,739 1,739 1,545 1,546 1,112,720 -9.78
2026/06/24 1,544 1,584 1,470 1,554 667,760 0.52
2026/06/25 1,689 1,708 1,596 1,662 928,550 6.98
2026/06/26 1,623 1,634 1,504 1,531 971,920 -7.88
2026/06/29 1,546 1,549 1,437 1,515 593,060 -1.05
2026/06/30 1,552 1,586 1,503 1,550 312,350 2.28
2026/07/01 1,590 1,603 1,532 1,558 329,460 0.52
2026/07/02 1,443 1,473 1,407 1,422 631,560 -8.73
2026/07/03 1,332 1,482 1,323 1,481 718,220 4.15
2026/07/06 1,500 1,505 1,418 1,463 423,870 -1.22
2026/07/07 1,433 1,447 1,355 1,373 574,580 -6.15
2026/07/08 1,313 1,397 1,312 1,334 467,350 -2.81
2026/07/09 1,394 1,428 1,381 1,410 999,350 5.70
2026/07/10 1,465 1,478 1,413 1,430 611,460 1.42
2026/07/13 1,422 1,440 1,322 1,339 450,680 -6.36
2026/07/14 1,310 1,365 1,292 1,358 306,660 1.42
2026/07/15 1,388 1,419 1,378 1,414 254,410 4.09
2026/07/16 1,354 1,370 1,286 1,303 691,260 -7.82
2026/07/17 1,217 1,217 1,131 1,173 963,770 -9.98
2026/07/21 1,191 1,260 1,168 1,254 413,570 6.91
2026/07/22 1,327 1,343 1,268 1,272 617,960 1.40
2026/07/23 1,310 1,333 1,270 1,288 232,690 1.30
2026/07/24 1,258 1,268 1,175 1,188 506,070 -7.76
2026/07/27 1,202 1,205 1,142 1,178 256,510 -0.88
2026/07/28 1,088 1,103 1,026 1,036 1,179,200 -12.06
2026/07/29 1,010 1,063 929 948 1,427,760 -8.45
2026/07/30 955 1,033 931 972 1,154,930 2.57
2026/07/31 1,123 1,123 1,075 1,122 685,210 15.38
2026/08/03 1,086 1,130 1,066 1,107 1,144,710 -1.38
2026/08/04 1,144 1,150 1,089 1,148 392,120 3.75
2026/08/05 1,208 1,208 1,180 1,198 444,840 4.31
2026/08/06 1,144 1,148 1,118 1,140 304,930 -4.80
2026/08/07 1,141 1,144 1,064 1,108 292,120 -2.81
2026/08/10 1,126 1,141 1,109 1,141 252,820 2.98
2026/08/12 1,141 1,172 1,120 1,161 154,260 1.71
2026/08/13 1,188 1,220 1,186 1,188 266,390 2.37
2026/08/14 1,248 1,248 1,193 1,202 398,470 1.18
2026/08/17 1,220 1,270 1,210 1,270 255,230 5.66
2026/08/18 1,273 1,273 1,197 1,209 277,500 -4.80
2026/08/19 1,134 1,161 1,114 1,124 467,850 -7.07
2026/08/20 1,129 1,145 1,113 1,137 395,330 1.16
2026/08/21 1,107 1,157 1,107 1,153 119,040 1.41
2026/08/24 1,161 1,162 1,123 1,126 128,270 -2.34
2026/08/25 1,102 1,134 1,092 1,134 95,370 0.76
2026/08/26 1,119 1,136 1,104 1,127 73,930 -0.66
2026/08/27 1,164 1,171 1,122 1,140 205,070 1.15
2026/08/28 1,136 1,152 1,117 1,118 97,510 -1.89
2026/08/31 1,079 1,120 1,068 1,120 191,610 0.18
2026/09/01 1,109 1,127 1,089 1,124 60,710 0.31
2026/09/02 1,086 1,102 1,086 1,094 68,940 -2.67
2026/09/03 1,102 1,109 1,081 1,097 69,010 0.27
2026/09/04 1,104 1,128 1,096 1,104 98,680 0.64
2026/09/07 1,157 1,181 1,157 1,181 182,100 6.98
2026/09/08 1,161 1,198 1,141 1,145 113,930 -3.01
2026/09/09 1,145 1,164 1,130 1,144 79,480 -0.13
2026/09/10 1,138 1,145 1,116 1,144 25,890 0.00
2026/09/11 1,080 1,104 1,075 1,093 119,460 -4.42
2026/09/14 1,049 1,072 1,032 1,067 154,150 -2.38
2026/09/15 1,040 1,082 1,040 1,070 55,940 0.28
2026/09/16 1,070 1,075 1,052 1,065 49,540 -0.47
2026/09/17 1,088 1,092 1,055 1,057 53,130 -0.75
2026/09/18 1,074 1,117 1,073 1,115 187,050 5.49
2026/09/24 1,154 1,155 1,117 1,117 91,550 0.18
2026/09/25 1,131 1,162 1,131 1,160 54,820 3.85
2026/09/28 1,170 1,176 1,141 1,141 46,630 -1.68
2026/09/29 1,141 1,177 1,135 1,152 36,190 0.96
2026/09/30 1,172 1,187 1,169 1,176 319,230 2.13
2026/10/01 1,190 1,237 1,190 1,235 176,450 5.02
2026/10/02 1,235 1,240 1,220 1,236 66,940 0.04
2026/10/05 1,282 1,282 1,258 1,270 102,550 2.75
2026/10/06 1,280 1,283 1,263 1,276 207,990 0.47
2026/10/07 1,287 1,287 1,245 1,265 146,160 -0.86
2026/10/08 1,241 1,262 1,226 1,226 73,140 -3.08

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました